3,325€
-2,92%
Echtzeit-Aktienkurs Orexo AB
Bid:
Ask:
Aktienkurse zur Orexo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,42 | 3,64 | 3,33 | 3,33 | -2,92% | - |
| 15.10.2025 | 3,69 | 3,72 | 3,40 | 3,43 | -3,52% | - |
| 14.10.2025 | 3,78 | 3,79 | 3,54 | 3,55 | -2,61% | - |
| 13.10.2025 | 3,66 | 3,87 | 3,57 | 3,65 | -0,82% | - |
| 10.10.2025 | 3,71 | 3,92 | 3,65 | 3,68 | 2,23% | - |
| 09.10.2025 | 3,57 | 3,78 | 3,56 | 3,60 | -0,50% | - |
| 08.10.2025 | 3,58 | 3,63 | 3,53 | 3,61 | 6,74% | - |
| 07.10.2025 | 3,33 | 3,60 | 3,31 | 3,39 | 3,52% | - |
| 06.10.2025 | 3,48 | 3,57 | 3,27 | 3,27 | -1,95% | - |
| 03.10.2025 | 3,17 | 3,51 | 3,17 | 3,34 | 9,34% | - |
| 02.10.2025 | 2,98 | 3,22 | 2,95 | 3,05 | 6,46% | 16.000,00 |
| 01.10.2025 | 2,98 | 3,04 | 2,87 | 2,87 | 0,00% | - |
| 30.09.2025 | 2,76 | 3,15 | 2,76 | 2,87 | 15,52% | - |
| 29.09.2025 | 2,58 | 2,80 | 2,48 | 2,48 | 0,00% | - |
| 26.09.2025 | 2,66 | 2,69 | 2,48 | 2,48 | -3,13% | - |
| 25.09.2025 | 2,72 | 2,74 | 2,56 | 2,56 | -2,10% | - |
| 24.09.2025 | 2,63 | 2,75 | 2,61 | 2,62 | 3,77% | - |
| 23.09.2025 | 2,54 | 2,69 | 2,52 | 2,52 | 5,66% | - |
| 22.09.2025 | 2,50 | 2,71 | 2,39 | 2,39 | -6,47% | - |
| 19.09.2025 | 2,54 | 2,64 | 2,54 | 2,55 | 4,29% | - |
| 18.09.2025 | 2,43 | 2,55 | 2,39 | 2,45 | 0,00% | - |
| 17.09.2025 | 2,52 | 2,52 | 2,42 | 2,45 | -1,01% | - |
| 16.09.2025 | 2,44 | 2,55 | 2,44 | 2,47 | 6,01% | - |
| 15.09.2025 | 2,30 | 2,51 | 2,30 | 2,33 | 4,72% | - |
| 12.09.2025 | 2,19 | 2,33 | 2,19 | 2,23 | 6,97% | - |
| 11.09.2025 | 2,25 | 2,37 | 2,08 | 2,08 | -3,26% | - |
| 10.09.2025 | 2,23 | 2,26 | 2,15 | 2,15 | 1,65% | - |
| 09.09.2025 | 2,14 | 2,23 | 2,12 | 2,12 | 3,17% | - |
| 08.09.2025 | 2,11 | 2,16 | 2,05 | 2,05 | -2,75% | - |
| 05.09.2025 | 1,82 | 2,16 | 1,82 | 2,11 | 16,02% | - |
| 04.09.2025 | 1,84 | 1,85 | 1,81 | 1,82 | 2,77% | - |
| 03.09.2025 | 1,84 | 1,87 | 1,76 | 1,77 | 1,26% | - |
| 02.09.2025 | 1,90 | 1,92 | 1,75 | 1,75 | -3,85% | - |
| 01.09.2025 | 1,89 | 1,91 | 1,82 | 1,82 | -0,22% | - |
| 29.08.2025 | 1,87 | 1,91 | 1,82 | 1,82 | -2,62% | - |
| 28.08.2025 | 1,88 | 1,91 | 1,87 | 1,87 | 3,60% | - |
| 27.08.2025 | 1,85 | 1,88 | 1,80 | 1,80 | 1,81% | - |
| 26.08.2025 | 1,85 | 1,89 | 1,77 | 1,77 | -4,32% | - |
| 25.08.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -0,75% | - |
| 22.08.2025 | 1,87 | 1,87 | 1,83 | 1,87 | -0,11% | - |
| 21.08.2025 | 1,86 | 1,93 | 1,84 | 1,87 | 0,32% | - |
| 20.08.2025 | 1,85 | 1,89 | 1,85 | 1,86 | 0,32% | - |
| 19.08.2025 | 1,81 | 1,88 | 1,79 | 1,86 | 2,26% | - |
| 18.08.2025 | 1,82 | 1,84 | 1,80 | 1,82 | -0,11% | - |
| 15.08.2025 | 1,79 | 1,82 | 1,78 | 1,82 | 1,40% | - |
| 14.08.2025 | 1,80 | 1,82 | 1,79 | 1,79 | -0,78% | - |
| 13.08.2025 | 1,75 | 1,84 | 1,75 | 1,81 | 3,32% | - |
| 12.08.2025 | 1,79 | 1,81 | 1,75 | 1,75 | -2,24% | - |
| 11.08.2025 | 1,83 | 1,84 | 1,78 | 1,79 | -2,35% | - |
| 08.08.2025 | 1,79 | 1,84 | 1,78 | 1,83 | 2,46% | - |
| 07.08.2025 | 1,78 | 1,82 | 1,78 | 1,79 | 0,28% | - |
| 06.08.2025 | 1,82 | 1,86 | 1,77 | 1,78 | -2,09% | - |
| 05.08.2025 | 1,79 | 1,83 | 1,78 | 1,82 | 1,68% | - |
| 04.08.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -1,76% | - |
| 01.08.2025 | 1,87 | 1,88 | 1,80 | 1,82 | -2,93% | - |
| 31.07.2025 | 1,90 | 1,95 | 1,87 | 1,88 | -1,05% | - |
| 30.07.2025 | 1,92 | 1,95 | 1,90 | 1,90 | -1,09% | - |
| 29.07.2025 | 1,90 | 1,98 | 1,85 | 1,92 | 0,74% | - |
| 28.07.2025 | 1,88 | 1,96 | 1,87 | 1,90 | 1,17% | - |
| 25.07.2025 | 1,86 | 1,95 | 1,84 | 1,88 | 1,51% | - |
| 24.07.2025 | 1,84 | 1,94 | 1,83 | 1,85 | 0,60% | - |
| 23.07.2025 | 1,80 | 1,92 | 1,77 | 1,84 | 2,67% | - |
| 22.07.2025 | 1,71 | 1,80 | 1,70 | 1,80 | 5,03% | - |
| 21.07.2025 | 1,69 | 1,72 | 1,63 | 1,71 | 1,24% | - |
| 18.07.2025 | 1,66 | 1,72 | 1,64 | 1,69 | 1,44% | - |
| 17.07.2025 | 1,66 | 1,70 | 1,64 | 1,66 | -0,06% | - |
| 16.07.2025 | 1,79 | 1,79 | 1,58 | 1,67 | -6,88% | - |
| 15.07.2025 | 1,72 | 1,86 | 1,71 | 1,79 | 3,95% | 29.000,00 |
| 14.07.2025 | 1,78 | 1,78 | 1,71 | 1,72 | -3,48% | - |
| 11.07.2025 | 1,79 | 1,82 | 1,78 | 1,78 | -0,56% | - |
| 10.07.2025 | 1,77 | 1,81 | 1,77 | 1,79 | 0,96% | - |
| 09.07.2025 | 1,79 | 1,85 | 1,76 | 1,78 | -0,56% | - |
| 08.07.2025 | 1,79 | 1,79 | 1,76 | 1,79 | -0,17% | - |
| 07.07.2025 | 1,78 | 1,80 | 1,75 | 1,79 | 0,62% | - |
| 04.07.2025 | 1,78 | 1,79 | 1,70 | 1,78 | -0,17% | - |
| 03.07.2025 | 1,79 | 1,79 | 1,75 | 1,78 | -0,34% | - |
| 02.07.2025 | 1,78 | 1,79 | 1,75 | 1,79 | 0,22% | - |
| 01.07.2025 | 1,89 | 1,92 | 1,73 | 1,78 | -5,66% | - |
| 30.06.2025 | 1,72 | 1,89 | 1,68 | 1,89 | 10,15% | - |
| 27.06.2025 | 1,74 | 1,75 | 1,69 | 1,72 | -1,72% | - |
| 26.06.2025 | 1,77 | 1,77 | 1,73 | 1,75 | -1,08% | - |
| 25.06.2025 | 1,78 | 1,81 | 1,75 | 1,76 | -1,12% | - |
| 24.06.2025 | 1,71 | 1,82 | 1,71 | 1,78 | 4,39% | - |
| 23.06.2025 | 1,76 | 1,77 | 1,69 | 1,71 | -3,23% | - |
| 20.06.2025 | 1,78 | 1,78 | 1,76 | 1,77 | -0,56% | - |
| 19.06.2025 | 1,77 | 1,79 | 1,68 | 1,78 | 0,11% | - |
| 18.06.2025 | 1,80 | 1,82 | 1,77 | 1,77 | -1,55% | - |
| 17.06.2025 | 1,82 | 1,85 | 1,80 | 1,80 | -0,99% | - |
| 16.06.2025 | 1,77 | 1,83 | 1,67 | 1,82 | 2,65% | - |
| 13.06.2025 | 1,87 | 1,88 | 1,75 | 1,77 | -5,14% | - |
| 12.06.2025 | 1,82 | 1,89 | 1,82 | 1,87 | 3,09% | - |
| 11.06.2025 | 1,81 | 1,89 | 1,79 | 1,81 | 0,33% | - |
| 10.06.2025 | 1,79 | 1,81 | 1,74 | 1,81 | 0,67% | - |
| 09.06.2025 | 1,64 | 1,81 | 1,64 | 1,80 | 9,52% | - |
| 06.06.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -0,36% | - |
| 05.06.2025 | 1,50 | 1,91 | 1,50 | 1,65 | 9,74% | - |
| 04.06.2025 | 1,46 | 1,54 | 1,46 | 1,50 | 2,74% | - |
| 03.06.2025 | 1,43 | 1,46 | 1,40 | 1,46 | 2,24% | - |
| 02.06.2025 | 1,33 | 1,43 | 1,33 | 1,43 | 7,05% | - |
| 30.05.2025 | 1,36 | 1,41 | 1,30 | 1,33 | -1,62% | - |